Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 60.25
0.00 (0.00%)
Oct 15, 2026, 3:12 PM AST
TADAWUL:4002 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 60.40 | 60.65 | 60.00 | 60.25 | 60.25 | - | 121,257 |
| Oct 14, 2026 | 62.00 | 62.00 | 60.05 | 60.25 | 60.25 | -2.82% | 273,007 |
| Oct 13, 2026 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | -0.56% | 105,669 |
| Oct 12, 2026 | 61.55 | 62.35 | 60.90 | 62.35 | 62.35 | 1.30% | 174,741 |
| Oct 11, 2026 | 61.50 | 61.75 | 61.05 | 61.55 | 61.55 | -0.73% | 369,250 |
| Oct 8, 2026 | 62.85 | 62.95 | 61.80 | 62.00 | 62.00 | -1.59% | 130,045 |
| Oct 7, 2026 | 63.10 | 63.10 | 62.55 | 63.00 | 63.00 | - | 88,860 |
| Oct 6, 2026 | 61.85 | 63.00 | 61.60 | 63.00 | 63.00 | 2.36% | 174,415 |
| Oct 5, 2026 | 62.30 | 62.30 | 61.40 | 61.55 | 61.55 | -1.12% | 359,126 |
| Oct 4, 2026 | 62.70 | 63.00 | 62.10 | 62.25 | 62.25 | -0.72% | 93,097 |
| Oct 1, 2026 | 61.45 | 62.70 | 60.85 | 62.70 | 62.70 | 2.03% | 153,435 |
| Sep 30, 2026 | 62.40 | 62.40 | 61.35 | 61.45 | 61.45 | -0.57% | 216,408 |
| Sep 29, 2026 | 62.80 | 63.00 | 61.65 | 61.80 | 61.80 | -2.37% | 143,804 |
| Sep 28, 2026 | 63.30 | 63.50 | 62.70 | 63.30 | 63.30 | - | 73,497 |
| Sep 27, 2026 | 63.25 | 63.45 | 62.80 | 63.30 | 63.30 | 0.08% | 42,979 |
| Sep 24, 2026 | 63.65 | 63.75 | 63.15 | 63.25 | 63.25 | -1.02% | 85,326 |
| Sep 22, 2026 | 63.85 | 63.90 | 63.40 | 63.90 | 63.90 | - | 85,118 |
| Sep 21, 2026 | 64.15 | 64.30 | 63.60 | 63.90 | 63.90 | -0.16% | 153,542 |
| Sep 20, 2026 | 64.05 | 64.95 | 63.50 | 64.00 | 64.00 | -1.61% | 187,345 |
| Sep 17, 2026 | 63.80 | 65.10 | 63.80 | 65.05 | 65.05 | 1.17% | 374,082 |
| Sep 16, 2026 | 65.00 | 65.50 | 63.70 | 64.30 | 64.30 | -1.08% | 210,579 |
| Sep 15, 2026 | 65.95 | 66.30 | 64.90 | 65.00 | 65.00 | -1.81% | 322,089 |
| Sep 14, 2026 | 65.15 | 66.35 | 64.85 | 66.20 | 66.20 | 1.61% | 337,383 |
| Sep 13, 2026 | 65.45 | 65.50 | 64.85 | 65.15 | 65.15 | -0.84% | 163,578 |
| Sep 10, 2026 | 65.75 | 66.25 | 65.50 | 65.70 | 65.70 | -0.38% | 262,087 |
| Sep 9, 2026 | 66.00 | 66.30 | 65.55 | 65.95 | 65.95 | -0.15% | 190,397 |
| Sep 8, 2026 | 65.50 | 66.05 | 65.10 | 66.05 | 66.05 | 0.76% | 219,959 |
| Sep 7, 2026 | 66.60 | 66.60 | 65.55 | 65.55 | 65.55 | -1.58% | 211,084 |
| Sep 6, 2026 | 65.50 | 66.60 | 65.45 | 66.60 | 66.60 | 1.68% | 234,878 |
| Sep 3, 2026 | 65.20 | 65.90 | 65.15 | 65.50 | 65.50 | 0.31% | 201,255 |
| Sep 2, 2026 | 65.90 | 66.00 | 65.15 | 65.30 | 65.30 | -0.91% | 275,864 |
| Sep 1, 2026 | 65.50 | 66.90 | 64.95 | 65.90 | 65.90 | 0.84% | 674,962 |
| Aug 31, 2026 | 65.35 | 67.10 | 64.55 | 65.35 | 65.35 | -0.53% | 8,062,061 |
| Aug 30, 2026 | 65.40 | 66.10 | 65.40 | 65.70 | 65.70 | 0.54% | 208,978 |
| Aug 27, 2026 | 64.85 | 65.70 | 64.85 | 65.35 | 65.35 | 0.77% | 279,852 |
| Aug 26, 2026 | 64.85 | 64.85 | 64.25 | 64.85 | 64.85 | - | 327,307 |
| Aug 25, 2026 | 65.30 | 65.50 | 64.40 | 64.85 | 64.85 | -0.31% | 534,553 |
| Aug 24, 2026 | 64.55 | 65.15 | 64.45 | 65.05 | 65.05 | 0.70% | 288,615 |
| Aug 23, 2026 | 64.40 | 64.70 | 64.10 | 64.60 | 64.60 | 0.31% | 203,449 |
| Aug 20, 2026 | 63.90 | 64.80 | 63.25 | 64.40 | 64.40 | 0.78% | 356,704 |
| Aug 19, 2026 | 62.90 | 63.90 | 62.75 | 63.90 | 63.90 | 0.63% | 359,511 |
| Aug 18, 2026 | 61.35 | 63.50 | 61.00 | 63.50 | 63.50 | 3.50% | 583,919 |
| Aug 17, 2026 | 62.00 | 62.20 | 61.30 | 61.35 | 61.35 | -0.73% | 498,295 |
| Aug 16, 2026 | 61.95 | 62.45 | 61.40 | 61.80 | 61.80 | 0.98% | 165,881 |
| Aug 13, 2026 | 63.50 | 63.60 | 61.15 | 61.20 | 61.20 | -4.23% | 880,366 |
| Aug 12, 2026 | 63.65 | 63.90 | 63.25 | 63.90 | 63.90 | -0.08% | 215,232 |
| Aug 11, 2026 | 64.00 | 64.25 | 63.70 | 63.95 | 63.95 | - | 171,725 |
| Aug 10, 2026 | 64.00 | 64.55 | 63.35 | 63.95 | 63.95 | - | 289,782 |
| Aug 9, 2026 | 63.70 | 64.10 | 63.10 | 63.95 | 63.95 | 0.71% | 158,251 |
| Aug 6, 2026 | 64.50 | 64.75 | 63.50 | 63.50 | 63.50 | -1.63% | 234,031 |